| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | INR | 1,205 | 1,205 | 1,183.28 | 1,185.05 | 1,185.05 | +1.48 (+0.13%) | 11,095 |
| 24 Sep 2021 | INR | 1,186.4 | 1,186.99 | 1,183.15 | 1,183.57 | 1,183.57 | -2.54 (-0.21%) | 19,980 |
| 23 Sep 2021 | INR | 1,187 | 1,187 | 1,184 | 1,186.11 | 1,186.11 | +0.67 (+0.06%) | 10,269 |
| 22 Sep 2021 | INR | 1,184.9 | 1,186.97 | 1,182.35 | 1,185.44 | 1,185.44 | +0.62 (+0.05%) | 5,872 |
| 21 Sep 2021 | INR | 1,181.1 | 1,185 | 1,180.11 | 1,184.82 | 1,184.82 | +0.43 (+0.04%) | 6,167 |
| 20 Sep 2021 | INR | 1,198 | 1,198 | 1,175.05 | 1,184.39 | 1,184.39 | +2.78 (+0.24%) | 7,772 |
| 17 Sep 2021 | INR | 1,182.97 | 1,182.97 | 1,177.7 | 1,181.61 | 1,181.61 | -0.21 (-0.02%) | 9,604 |
| 16 Sep 2021 | INR | 1,182.49 | 1,182.49 | 1,177.07 | 1,181.82 | 1,181.82 | +2.23 (+0.19%) | 9,014 |
| 15 Sep 2021 | INR | 1,179 | 1,180.49 | 1,177.5 | 1,179.59 | 1,179.59 | +1.5 (+0.13%) | 10,300 |
| 14 Sep 2021 | INR | 1,169 | 1,180 | 1,169 | 1,178.09 | 1,178.09 | -0.6 (-0.05%) | 6,542 |
| 13 Sep 2021 | INR | 1,177.5 | 1,180 | 1,172.59 | 1,178.69 | 1,178.69 | +1.37 (+0.12%) | 9,275 |
| 9 Sep 2021 | INR | 1,177.5 | 1,177.5 | 1,173.16 | 1,177.32 | 1,177.32 | +1.2 (+0.10%) | 13,724 |
| 8 Sep 2021 | INR | 1,176.5 | 1,177 | 1,173.06 | 1,176.12 | 1,176.12 | +1.8 (+0.15%) | 8,405 |
| 7 Sep 2021 | INR | 1,175 | 1,177 | 1,173.3 | 1,174.32 | 1,174.32 | -0.01 (0.0%) | 8,055 |
| 6 Sep 2021 | INR | 1,176 | 1,176 | 1,171.09 | 1,174.33 | 1,174.33 | +0.38 (+0.03%) | 5,999 |
| 3 Sep 2021 | INR | 1,174 | 1,175.98 | 1,170.07 | 1,173.95 | 1,173.95 | +4.5 (+0.38%) | 4,505 |
| 2 Sep 2021 | INR | 1,166.9 | 1,172 | 1,166.9 | 1,169.45 | 1,169.45 | +0.13 (+0.01%) | 3,170 |
| 1 Sep 2021 | INR | 1,171 | 1,171 | 1,167 | 1,169.32 | 1,169.32 | +1.34 (+0.11%) | 8,131 |
| 31 Aug 2021 | INR | 1,171 | 1,171 | 1,166.06 | 1,167.98 | 1,167.98 | +2.14 (+0.18%) | 5,449 |
| 30 Aug 2021 | INR | 1,173.9 | 1,173.9 | 1,165.51 | 1,165.84 | 1,165.84 | -1.15 (-0.10%) | 14,132 |
| 27 Aug 2021 | INR | 1,177.5 | 1,177.5 | 1,165.06 | 1,166.99 | 1,166.99 | +0.1 (+0.01%) | 20,977 |
| 26 Aug 2021 | INR | 1,165 | 1,168 | 1,164 | 1,166.89 | 1,166.89 | +2.02 (+0.17%) | 8,509 |
| 25 Aug 2021 | INR | 1,163.5 | 1,165 | 1,163.5 | 1,164.87 | 1,164.87 | +1.46 (+0.13%) | 6,453 |
| 24 Aug 2021 | INR | 1,163.84 | 1,166.49 | 1,161.58 | 1,163.41 | 1,163.41 | -0.43 (-0.04%) | 5,771 |
| 23 Aug 2021 | INR | 1,166.5 | 1,166.5 | 1,161.58 | 1,163.84 | 1,163.84 | +2.09 (+0.18%) | 4,115 |
| 20 Aug 2021 | INR | 1,166 | 1,166 | 1,161 | 1,161.75 | 1,161.75 | -0.12 (-0.01%) | 8,620 |
| 18 Aug 2021 | INR | 1,164 | 1,165 | 1,160.05 | 1,161.87 | 1,161.87 | +1.89 (+0.16%) | 8,141 |
| 17 Aug 2021 | INR | 1,164.99 | 1,164.99 | 1,158 | 1,159.98 | 1,159.98 | -3.03 (-0.26%) | 24,273 |
| 16 Aug 2021 | INR | 1,160 | 1,165 | 1,160 | 1,163.01 | 1,163.01 | +0.34 (+0.03%) | 5,442 |
| 13 Aug 2021 | INR | 1,160 | 1,165 | 1,160 | 1,162.67 | 1,162.67 | -1.1 (-0.09%) | 6,804 |
